Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NexGel, Inc - Common Stock (NQ: NXGL )

3.590 +0.030 (+0.84%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 04, 2024 3.610 3.700 3.580 3.590 77,275 +0.03(+0.84%)
Dec 03, 2024 3.360 3.850 3.360 3.560 150,904 +0.15(+4.40%)
Dec 02, 2024 3.210 3.530 3.210 3.410 132,267 +0.23(+7.23%)
Nov 29, 2024 3.240 3.350 3.180 3.180 21,193 -0.14(-4.22%)
Nov 27, 2024 3.220 3.390 3.070 3.320 85,523 +0.09(+2.79%)
Nov 26, 2024 3.430 3.489 3.220 3.230 45,053 -0.14(-4.15%)
Nov 25, 2024 3.340 3.470 3.330 3.370 46,452 +0.05(+1.51%)
Nov 22, 2024 3.310 3.370 3.200 3.320 32,765 +0.05(+1.53%)
Nov 21, 2024 3.260 3.396 3.140 3.270 37,586 -0.03(-0.91%)
Nov 20, 2024 3.270 3.420 3.250 3.300 76,485 +0.04(+1.23%)
Nov 19, 2024 3.060 3.300 3.000 3.260 75,326 +0.16(+5.16%)
Nov 18, 2024 3.060 3.250 3.060 3.100 59,012 +0.04(+1.31%)
Nov 15, 2024 3.150 3.280 3.050 3.060 34,671 -0.12(-3.77%)
Nov 14, 2024 3.180 3.340 2.950 3.180 174,185 -0.11(-3.34%)
Nov 13, 2024 3.200 3.350 3.030 3.290 180,297 +0.14(+4.44%)
Nov 12, 2024 3.110 3.340 2.950 3.150 279,968 -0.35(-10.00%)
Nov 11, 2024 3.250 3.550 3.080 3.500 305,773 +0.26(+8.02%)
Nov 08, 2024 3.000 3.250 2.890 3.240 125,326 +0.32(+10.96%)
Nov 07, 2024 2.820 2.970 2.760 2.920 38,286 +0.05(+1.92%)
Nov 06, 2024 2.910 2.982 2.750 2.865 22,533 +0.06(+1.96%)
Nov 05, 2024 2.920 2.984 2.780 2.810 30,208 -0.13(-4.58%)
Nov 04, 2024 2.780 2.980 2.670 2.945 75,004 +0.17(+5.94%)
Nov 01, 2024 2.890 3.000 2.768 2.780 104,600 -0.10(-3.47%)
Oct 31, 2024 2.895 2.900 2.805 2.880 30,396 +0.00(+0.00%)
Oct 30, 2024 2.810 3.000 2.800 2.880 98,747 +0.00(+0.00%)
Oct 29, 2024 2.960 2.960 2.760 2.880 127,020 -0.07(-2.37%)
Oct 28, 2024 2.970 3.020 2.850 2.950 59,449 -0.04(-1.34%)
Oct 25, 2024 3.000 3.030 2.890 2.990 46,268 +0.02(+0.67%)
Oct 24, 2024 3.050 3.090 2.920 2.970 87,541 -0.04(-1.33%)
Oct 23, 2024 3.010 3.080 2.883 3.010 170,064 +0.01(+0.27%)
Oct 22, 2024 3.050 3.060 2.970 3.002 53,629 -0.09(-2.85%)
Oct 21, 2024 3.000 3.090 2.920 3.090 70,297 +0.14(+4.75%)
Oct 18, 2024 2.990 3.000 2.840 2.950 15,328 -0.01(-0.34%)
Oct 17, 2024 2.920 3.000 2.910 2.960 15,071 +0.02(+0.68%)
Oct 16, 2024 3.000 3.095 2.830 2.940 31,021 +0.08(+2.80%)
Oct 15, 2024 3.050 3.160 2.600 2.860 83,128 -0.18(-5.92%)
Oct 14, 2024 2.970 3.240 2.949 3.040 134,771 +0.14(+4.83%)
Oct 11, 2024 2.850 2.950 2.810 2.900 54,591 +0.05(+1.75%)
Oct 10, 2024 2.740 2.920 2.730 2.850 247,495 +0.45(+18.75%)
Oct 09, 2024 2.480 2.550 2.400 2.400 10,532 -0.04(-1.64%)
Oct 08, 2024 2.560 2.635 2.440 2.440 11,798 -0.06(-2.40%)
Oct 07, 2024 2.510 2.510 2.420 2.500 10,236 -0.01(-0.40%)
Oct 04, 2024 2.500 2.690 2.420 2.510 37,445 +0.03(+1.21%)
Oct 03, 2024 2.400 2.510 2.400 2.480 8,352 +0.07(+2.90%)
Oct 02, 2024 2.470 2.470 2.410 2.410 8,261 -0.05(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.